Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Enterprises (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.12 42.21 41.87 41.94 641,973 -0.22(-0.52%)
Nov 27, 2013 41.86 42.23 41.76 42.16 848,869 +0.27(+0.64%)
Nov 26, 2013 41.62 42.09 41.51 41.89 2,030,066 +0.47(+1.13%)
Nov 25, 2013 41.73 41.88 41.36 41.42 1,502,569 -0.15(-0.36%)
Nov 22, 2013 42.02 42.05 41.41 41.57 2,954,607 -0.43(-1.02%)
Nov 21, 2013 41.39 42.05 41.35 42.00 1,206,125 +0.69(+1.67%)
Nov 20, 2013 41.54 41.80 41.26 41.31 1,080,685 -0.36(-0.86%)
Nov 19, 2013 41.97 42.11 41.48 41.67 1,868,902 -0.29(-0.69%)
Nov 18, 2013 42.12 42.24 41.82 41.96 905,582 -0.10(-0.24%)
Nov 15, 2013 42.20 42.30 41.64 42.06 1,272,185 -0.15(-0.36%)
Nov 14, 2013 42.00 42.44 41.94 42.21 2,232,029 +0.48(+1.15%)
Nov 12, 2013 41.40 41.75 41.22 41.73 1,745,106 +0.34(+0.82%)
Nov 11, 2013 41.35 41.45 41.21 41.39 735,109 +0.07(+0.17%)
Nov 08, 2013 41.01 41.33 40.49 41.32 1,242,061 +0.38(+0.93%)
Nov 07, 2013 41.64 41.71 40.82 40.94 1,487,146 -0.68(-1.63%)
Nov 06, 2013 41.18 41.64 41.02 41.62 1,866,271 +0.50(+1.22%)
Nov 05, 2013 41.39 41.54 41.10 41.12 1,899,279 -0.64(-1.53%)
Nov 04, 2013 41.65 41.94 41.54 41.76 1,331,884 -0.01(-0.02%)
Nov 01, 2013 41.82 42.03 41.32 41.77 1,957,765 +0.04(+0.10%)
Oct 31, 2013 42.00 42.06 41.70 41.73 2,104,228 -0.26(-0.62%)
Oct 30, 2013 42.71 42.76 41.98 41.99 2,390,991 -0.58(-1.36%)
Oct 29, 2013 42.10 42.59 42.05 42.57 2,088,231 +0.52(+1.24%)
Oct 28, 2013 41.26 42.09 41.14 42.05 1,901,018 +0.87(+2.11%)
Oct 25, 2013 40.08 41.22 39.93 41.18 2,998,204 +0.73(+1.80%)
Oct 24, 2013 42.01 42.17 40.07 40.45 6,536,334 -2.02(-4.76%)
Oct 23, 2013 42.55 42.67 42.17 42.47 2,306,203 -0.31(-0.72%)
Oct 22, 2013 42.37 42.95 42.28 42.78 2,338,452 +0.65(+1.54%)
Oct 21, 2013 42.16 42.16 41.78 42.13 1,664,778 -0.06(-0.14%)
Oct 18, 2013 42.16 42.20 41.80 42.19 2,825,393 +0.28(+0.67%)
Oct 17, 2013 41.07 41.92 40.88 41.91 1,968,606 +0.81(+1.97%)
Oct 16, 2013 40.80 41.23 40.74 41.10 2,019,612 +0.60(+1.48%)
Oct 15, 2013 41.05 41.13 40.36 40.50 1,692,775 -0.54(-1.32%)
Oct 14, 2013 40.71 41.07 40.49 41.04 1,166,752 +0.16(+0.39%)
Oct 11, 2013 40.60 40.88 40.38 40.88 1,132,587 +0.32(+0.79%)
Oct 10, 2013 39.83 40.56 39.79 40.56 1,613,055 +1.04(+2.63%)
Oct 09, 2013 39.83 40.02 39.49 39.52 2,647,122 -0.17(-0.43%)
Oct 08, 2013 39.87 40.03 39.56 39.69 2,581,530 -0.10(-0.25%)
Oct 07, 2013 39.90 40.22 39.69 39.79 1,847,293 -0.41(-1.02%)
Oct 04, 2013 40.32 40.40 39.95 40.20 2,519,253 -0.06(-0.15%)
Oct 03, 2013 40.57 40.61 39.99 40.26 2,576,638 -0.46(-1.13%)
Oct 02, 2013 40.67 40.84 40.39 40.72 2,011,153 -0.08(-0.20%)
Oct 01, 2013 40.09 40.87 40.08 40.80 2,162,641 +0.23(+0.57%)
Sep 27, 2013 40.57 40.70 40.23 40.57 1,643,697 -0.06(-0.15%)
Sep 26, 2013 40.24 40.64 40.10 40.63 1,818,239 +0.53(+1.32%)
Sep 25, 2013 40.23 40.40 39.99 40.10 2,235,240 -0.12(-0.30%)
Sep 24, 2013 40.52 40.72 40.19 40.22 1,863,434 -0.35(-0.86%)
Sep 23, 2013 40.78 40.89 40.52 40.57 1,014,644 -0.26(-0.64%)
Sep 20, 2013 41.12 41.18 40.72 40.83 3,031,913 -0.27(-0.66%)
Sep 19, 2013 41.36 41.41 41.02 41.10 1,862,238 -0.27(-0.65%)
Sep 18, 2013 40.90 41.48 40.58 41.37 2,880,926 +0.57(+1.40%)
Sep 17, 2013 40.47 40.83 40.39 40.80 3,745,495 +0.39(+0.97%)
Sep 16, 2013 40.26 40.42 40.06 40.41 2,351,560 +0.70(+1.76%)
Sep 13, 2013 39.49 39.83 39.29 39.71 1,542,248 +0.31(+0.79%)
Sep 12, 2013 39.63 39.81 39.40 39.40 1,941,856 -0.31(-0.78%)
Sep 11, 2013 39.67 39.78 39.49 39.71 1,811,166 +0.05(+0.13%)
Sep 10, 2013 39.80 39.94 39.57 39.66 2,089,066 +0.09(+0.23%)
Sep 09, 2013 38.84 39.62 38.84 39.57 2,405,652 +0.76(+1.96%)
Sep 06, 2013 38.47 39.17 37.96 38.81 2,530,372 +0.38(+0.99%)
Sep 05, 2013 38.70 38.81 38.33 38.43 3,344,508 -0.31(-0.80%)
Sep 04, 2013 38.26 39.00 38.17 38.74 4,362,414 +0.20(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.